IntelliEPI Inc. (Cayman) (TPEX:4971)
Taiwan · Delayed Price · Currency is TWD 352.00
+1.00 (0.28%)
Jul 30, 2026, 9:40 AM CST
IntelliEPI Inc. (Cayman) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 397.00 | 399.00 | 351.00 | 351.00 | 351.00 | -10.00% | 1,044,110 |
| Jul 28, 2026 | 411.50 | 425.50 | 390.00 | 390.00 | 390.00 | -9.93% | 1,489,229 |
| Jul 27, 2026 | 402.50 | 440.00 | 388.50 | 433.00 | 433.00 | 7.94% | 1,164,027 |
| Jul 24, 2026 | 410.50 | 444.50 | 400.00 | 402.00 | 401.15 | -3.37% | 1,775,424 |
| Jul 23, 2026 | 422.00 | 445.00 | 413.50 | 416.00 | 415.12 | -0.72% | 1,313,823 |
| Jul 22, 2026 | 419.50 | 440.50 | 417.00 | 419.00 | 418.12 | 3.84% | 1,111,545 |
| Jul 21, 2026 | 382.00 | 403.50 | 379.00 | 403.50 | 402.65 | 9.95% | 791,565 |
| Jul 20, 2026 | 380.00 | 381.00 | 337.50 | 367.00 | 366.23 | -2.13% | 893,903 |
| Jul 17, 2026 | 410.50 | 410.50 | 375.00 | 375.00 | 374.21 | -9.96% | 762,968 |
| Jul 16, 2026 | 422.50 | 422.50 | 406.00 | 416.50 | 415.62 | -1.88% | 387,263 |
| Jul 15, 2026 | 413.00 | 428.00 | 407.00 | 424.50 | 423.61 | 6.66% | 585,697 |
| Jul 14, 2026 | 428.00 | 439.00 | 385.50 | 398.00 | 397.16 | -7.01% | 1,328,806 |
| Jul 13, 2026 | 426.00 | 443.00 | 416.00 | 428.00 | 427.10 | 1.66% | 1,006,975 |
| Jul 9, 2026 | 442.00 | 443.00 | 420.50 | 421.00 | 420.11 | -3.77% | 670,280 |
| Jul 8, 2026 | 439.50 | 459.00 | 425.50 | 437.50 | 436.58 | -1.35% | 1,116,218 |
| Jul 7, 2026 | 480.00 | 505.00 | 433.50 | 443.50 | 442.57 | -6.24% | 1,150,599 |
| Jul 6, 2026 | 508.00 | 508.00 | 467.50 | 473.00 | 472.00 | -5.02% | 696,795 |
| Jul 3, 2026 | 472.00 | 507.00 | 467.00 | 498.00 | 496.95 | 3.75% | 1,254,108 |
| Jul 2, 2026 | 465.00 | 480.00 | 456.50 | 480.00 | 478.99 | 1.59% | 485,283 |
| Jul 1, 2026 | 494.50 | 494.50 | 471.00 | 472.50 | 471.50 | -3.77% | 773,122 |
| Jun 30, 2026 | 491.50 | 494.50 | 481.50 | 491.00 | 489.96 | 3.59% | 603,347 |
| Jun 29, 2026 | 477.50 | 487.00 | 467.50 | 474.00 | 473.00 | -0.52% | 794,362 |
| Jun 26, 2026 | 514.00 | 524.00 | 476.50 | 476.50 | 475.50 | -8.01% | 1,332,655 |
| Jun 25, 2026 | 542.00 | 545.00 | 512.00 | 518.00 | 516.91 | -1.52% | 704,896 |
| Jun 24, 2026 | 531.00 | 541.00 | 516.00 | 526.00 | 524.89 | -2.59% | 809,908 |
| Jun 23, 2026 | 581.00 | 595.00 | 539.00 | 540.00 | 538.86 | -5.43% | 1,322,668 |
| Jun 22, 2026 | 605.00 | 610.00 | 565.00 | 571.00 | 569.80 | -1.21% | 1,664,271 |
| Jun 18, 2026 | 528.00 | 578.00 | 516.00 | 578.00 | 576.78 | 9.89% | 1,449,047 |
| Jun 17, 2026 | 531.00 | 548.00 | 520.00 | 526.00 | 524.89 | -3.84% | 998,375 |
| Jun 16, 2026 | 564.00 | 590.00 | 546.00 | 547.00 | 545.85 | -0.73% | 1,600,530 |
| Jun 15, 2026 | 559.00 | 565.00 | 536.00 | 551.00 | 549.84 | 2.42% | 764,681 |
| Jun 12, 2026 | 555.00 | 555.00 | 521.00 | 538.00 | 536.87 | 3.86% | 1,011,212 |
| Jun 11, 2026 | 541.00 | 551.00 | 494.00 | 518.00 | 516.91 | -5.30% | 1,926,313 |
| Jun 10, 2026 | 593.00 | 594.00 | 547.00 | 547.00 | 545.85 | -9.88% | 2,214,327 |
| Jun 9, 2026 | 613.00 | 628.00 | 584.00 | 607.00 | 605.72 | 0.66% | 1,543,756 |
| Jun 8, 2026 | 603.00 | 621.00 | 603.00 | 603.00 | 601.73 | -10.00% | 1,193,350 |
| Jun 5, 2026 | 680.00 | 703.00 | 640.00 | 670.00 | 668.59 | -0.89% | 1,538,907 |
| Jun 4, 2026 | 688.00 | 704.00 | 665.00 | 676.00 | 674.58 | -5.59% | 1,182,056 |
| Jun 3, 2026 | 741.00 | 776.00 | 715.00 | 716.00 | 714.49 | 0.70% | 1,832,012 |
| Jun 2, 2026 | 815.00 | 833.00 | 711.00 | 711.00 | 709.50 | -9.89% | 3,315,744 |
| Jun 1, 2026 | 749.00 | 789.00 | 749.00 | 789.00 | 787.34 | 5.20% | 378,410 |
| May 29, 2026 | 738.00 | 750.00 | 715.00 | 750.00 | 748.42 | 5.49% | 240,591 |
| May 28, 2026 | 740.00 | 740.00 | 695.00 | 711.00 | 709.50 | -4.44% | 303,565 |
| May 27, 2026 | 779.00 | 782.00 | 699.00 | 744.00 | 742.43 | -2.75% | 289,950 |
| May 26, 2026 | 750.00 | 765.00 | 716.00 | 765.00 | 763.39 | 2.68% | 273,408 |
| May 25, 2026 | 766.00 | 766.00 | 745.00 | 745.00 | 743.43 | 1.64% | 332,371 |
| May 22, 2026 | 758.00 | 758.00 | 725.00 | 733.00 | 731.45 | 2.09% | 249,768 |
| May 21, 2026 | 691.00 | 719.00 | 691.00 | 718.00 | 716.49 | 2.57% | 216,650 |
| May 20, 2026 | 634.00 | 700.00 | 634.00 | 700.00 | 698.52 | 8.53% | 342,766 |
| May 19, 2026 | 706.00 | 706.00 | 645.00 | 645.00 | 643.64 | -9.92% | 645,688 |